Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 26.20 | 27.66 | 25.83 | 26.93 | 944,437 | +0.73(+2.78%) |
Oct 30, 2008 | 26.61 | 26.61 | 25.27 | 26.20 | 1,039,191 | +0.41(+1.58%) |
Oct 29, 2008 | 26.02 | 27.30 | 25.56 | 25.79 | 1,745,217 | -0.39(-1.48%) |
Oct 28, 2008 | 25.87 | 26.18 | 23.60 | 26.18 | 1,590,456 | +0.94(+3.73%) |
Oct 27, 2008 | 24.78 | 26.80 | 24.54 | 25.24 | 1,245,797 | -0.07(-0.26%) |
Oct 24, 2008 | 25.60 | 26.34 | 25.03 | 25.30 | 1,052,794 | -2.39(-8.63%) |
Oct 23, 2008 | 27.61 | 29.35 | 27.06 | 27.69 | 2,160,367 | +0.84(+3.12%) |
Oct 22, 2008 | 28.02 | 28.35 | 26.12 | 26.85 | 1,692,411 | -1.71(-5.97%) |
Oct 21, 2008 | 29.95 | 29.99 | 28.35 | 28.56 | 1,243,806 | -1.68(-5.54%) |
Oct 20, 2008 | 28.03 | 30.24 | 28.03 | 30.24 | 883,558 | +1.89(+6.66%) |
Oct 17, 2008 | 28.17 | 29.45 | 26.96 | 28.35 | 1,017,978 | -0.72(-2.48%) |
Oct 16, 2008 | 28.37 | 29.27 | 26.88 | 29.07 | 1,185,663 | +0.65(+2.28%) |
Oct 15, 2008 | 30.70 | 30.70 | 28.32 | 28.42 | 645,447 | -2.59(-8.34%) |
Oct 14, 2008 | 32.79 | 32.79 | 30.30 | 31.01 | 777,139 | -0.78(-2.45%) |
Oct 13, 2008 | 29.97 | 31.79 | 29.70 | 31.79 | 919,211 | +2.42(+8.24%) |
Oct 10, 2008 | 28.81 | 30.38 | 26.85 | 29.37 | 1,420,918 | +0.09(+0.32%) |
Oct 09, 2008 | 32.19 | 32.65 | 29.27 | 29.27 | 1,126,665 | -2.37(-7.49%) |
Oct 08, 2008 | 31.46 | 32.90 | 30.68 | 31.64 | 1,175,204 | -0.42(-1.30%) |
Oct 07, 2008 | 34.10 | 34.24 | 32.06 | 32.06 | 804,276 | -1.67(-4.95%) |
Oct 06, 2008 | 34.37 | 34.61 | 31.71 | 33.73 | 1,265,395 | -1.64(-4.64%) |
Oct 03, 2008 | 37.53 | 37.85 | 35.31 | 35.37 | 0 | -1.83(-4.92%) |
Oct 02, 2008 | 38.08 | 38.08 | 36.98 | 37.19 | 640,133 | -0.99(-2.60%) |
Oct 01, 2008 | 38.07 | 38.42 | 37.37 | 38.19 | 502,498 | -0.19(-0.49%) |
Sep 30, 2008 | 38.15 | 38.38 | 36.44 | 38.38 | 843,964 | +0.93(+2.49%) |
Sep 29, 2008 | 39.38 | 39.63 | 36.91 | 37.44 | 848,440 | -2.63(-6.56%) |
Sep 26, 2008 | 40.74 | 41.33 | 39.57 | 40.07 | 0 | -1.32(-3.19%) |
Sep 25, 2008 | 41.70 | 42.22 | 41.16 | 41.39 | 1,611,351 | +0.18(+0.44%) |
Sep 24, 2008 | 41.98 | 42.05 | 40.74 | 41.21 | 718,767 | -0.67(-1.60%) |
Sep 23, 2008 | 41.99 | 43.05 | 41.74 | 41.88 | 930,384 | +0.12(+0.30%) |
Sep 22, 2008 | 42.11 | 42.59 | 41.58 | 41.76 | 1,057,169 | -0.83(-1.95%) |
Sep 19, 2008 | 41.48 | 43.74 | 39.02 | 42.59 | 0 | +3.05(+7.70%) |
Sep 18, 2008 | 38.70 | 40.33 | 37.97 | 39.54 | 1,083,001 | +1.06(+2.77%) |
Sep 17, 2008 | 39.63 | 39.63 | 38.40 | 38.48 | 946,752 | -1.72(-4.28%) |
Sep 16, 2008 | 39.75 | 40.45 | 39.22 | 40.20 | 884,784 | -0.27(-0.67%) |
Sep 15, 2008 | 40.91 | 41.69 | 40.43 | 40.47 | 782,500 | -1.49(-3.54%) |
Sep 12, 2008 | 41.68 | 42.11 | 41.22 | 41.95 | 500,345 | -0.12(-0.28%) |
Sep 11, 2008 | 41.55 | 42.13 | 40.91 | 42.07 | 525,503 | +0.00(+0.00%) |
Sep 10, 2008 | 42.58 | 42.79 | 41.68 | 42.07 | 718,816 | -0.25(-0.59%) |
Sep 09, 2008 | 42.62 | 43.28 | 42.13 | 42.32 | 884,203 | -0.12(-0.29%) |
Sep 08, 2008 | 43.70 | 43.70 | 42.19 | 42.44 | 1,013,327 | +0.17(+0.41%) |
Sep 05, 2008 | 42.33 | 42.55 | 41.56 | 42.27 | 0 | -0.28(-0.67%) |
Sep 04, 2008 | 42.70 | 43.02 | 42.38 | 42.55 | 1,148,003 | -0.27(-0.63%) |
Sep 03, 2008 | 41.72 | 43.02 | 41.66 | 42.82 | 745,019 | +1.10(+2.64%) |
Sep 02, 2008 | 42.32 | 43.22 | 41.52 | 41.72 | 596,912 | +0.17(+0.40%) |
Aug 29, 2008 | 41.25 | 42.00 | 41.25 | 41.55 | 0 | +0.02(+0.05%) |
Aug 28, 2008 | 40.79 | 41.86 | 40.72 | 41.53 | 565,601 | +0.72(+1.77%) |
Aug 27, 2008 | 40.25 | 41.27 | 40.25 | 40.81 | 444,942 | +0.13(+0.32%) |
Aug 26, 2008 | 40.64 | 41.01 | 40.23 | 40.68 | 438,647 | -0.25(-0.61%) |
Aug 25, 2008 | 41.47 | 41.64 | 40.74 | 40.93 | 290,809 | -0.93(-2.23%) |
Aug 22, 2008 | 41.71 | 42.15 | 41.28 | 41.86 | 0 | +0.49(+1.18%) |
Aug 21, 2008 | 41.04 | 41.63 | 40.89 | 41.37 | 404,312 | -0.48(-1.15%) |
Aug 20, 2008 | 42.41 | 42.80 | 41.52 | 41.85 | 506,217 | -0.55(-1.31%) |
Aug 19, 2008 | 42.19 | 42.71 | 42.09 | 42.41 | 665,184 | -0.26(-0.61%) |
Aug 18, 2008 | 43.21 | 43.45 | 42.51 | 42.67 | 271,188 | -0.55(-1.28%) |
Aug 15, 2008 | 43.26 | 43.82 | 42.69 | 43.22 | 0 | +0.01(+0.03%) |
Aug 14, 2008 | 41.82 | 43.40 | 41.82 | 43.21 | 475,491 | +0.92(+2.17%) |
Aug 13, 2008 | 42.63 | 42.63 | 41.60 | 42.29 | 633,750 | -0.20(-0.46%) |
Aug 12, 2008 | 43.37 | 43.51 | 42.18 | 42.49 | 538,028 | -1.04(-2.39%) |
Aug 11, 2008 | 43.35 | 43.96 | 43.00 | 43.53 | 478,784 | +0.28(+0.66%) |
Aug 08, 2008 | 41.69 | 43.56 | 41.28 | 43.24 | 900,556 | +1.73(+4.18%) |
Aug 07, 2008 | 41.91 | 42.21 | 41.13 | 41.51 | 813,212 | -0.69(-1.64%) |
Aug 06, 2008 | 43.53 | 43.90 | 42.08 | 42.20 | 1,390,058 | -1.32(-3.03%) |
Aug 05, 2008 | 41.09 | 43.55 | 40.87 | 43.52 | 1,251,013 | +2.75(+6.76%) |
Aug 04, 2008 | 40.67 | 41.21 | 40.47 | 40.77 | 739,589 | +0.05(+0.13%) |